BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 271.40
-2.40 (-0.88%)
At close: Aug 21, 2026
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 274.90 | 275.90 | 270.65 | 271.40 | 271.40 | -0.88% | 55,076 |
| Aug 20, 2026 | 275.00 | 275.60 | 271.65 | 273.80 | 273.80 | 0.92% | 71,849 |
| Aug 19, 2026 | 270.45 | 272.50 | 265.50 | 271.30 | 271.30 | 1.38% | 145,050 |
| Aug 18, 2026 | 273.20 | 277.70 | 265.00 | 267.60 | 267.60 | -1.83% | 222,538 |
| Aug 17, 2026 | 280.80 | 282.50 | 270.65 | 272.60 | 272.60 | -1.98% | 185,959 |
| Aug 14, 2026 | 269.15 | 279.00 | 268.60 | 278.10 | 278.10 | 2.58% | 549,123 |
| Aug 13, 2026 | 264.85 | 272.20 | 262.90 | 271.10 | 271.10 | 3.08% | 546,053 |
| Aug 12, 2026 | 261.00 | 264.45 | 259.60 | 263.00 | 263.00 | 0.79% | 300,472 |
| Aug 11, 2026 | 258.55 | 267.00 | 258.35 | 260.95 | 260.95 | 0.02% | 408,986 |
| Aug 10, 2026 | 257.90 | 267.00 | 252.30 | 260.90 | 260.90 | 2.60% | 556,161 |
| Aug 7, 2026 | 253.50 | 257.85 | 250.90 | 254.30 | 254.30 | 0.20% | 101,109 |
| Aug 6, 2026 | 256.05 | 262.75 | 252.50 | 253.80 | 253.80 | -0.82% | 156,796 |
| Aug 5, 2026 | 249.45 | 260.95 | 249.45 | 255.90 | 255.90 | 3.23% | 256,212 |
| Aug 4, 2026 | 254.20 | 254.25 | 247.20 | 247.90 | 247.90 | -1.10% | 71,839 |
| Aug 3, 2026 | 241.50 | 251.10 | 239.75 | 250.65 | 250.65 | 4.81% | 167,099 |
| Jul 31, 2026 | 239.90 | 241.00 | 236.20 | 239.15 | 239.15 | 0.06% | 146,698 |
| Jul 30, 2026 | 243.00 | 243.60 | 238.10 | 239.00 | 239.00 | -1.28% | 86,146 |
| Jul 29, 2026 | 236.55 | 245.35 | 236.50 | 242.10 | 242.10 | 2.69% | 227,695 |
| Jul 28, 2026 | 238.70 | 240.20 | 235.05 | 235.75 | 235.75 | -0.76% | 75,424 |
| Jul 27, 2026 | 236.15 | 240.80 | 235.55 | 237.55 | 237.55 | 1.67% | 156,877 |
| Jul 24, 2026 | 227.00 | 234.80 | 226.55 | 233.65 | 233.65 | 1.50% | 82,752 |
| Jul 23, 2026 | 232.15 | 233.00 | 228.45 | 230.20 | 230.20 | -0.26% | 99,745 |
| Jul 22, 2026 | 233.00 | 234.20 | 229.30 | 230.80 | 230.80 | -1.81% | 77,304 |
| Jul 21, 2026 | 234.20 | 238.00 | 234.20 | 235.05 | 235.05 | -0.53% | 65,515 |
| Jul 20, 2026 | 233.95 | 237.10 | 233.10 | 236.30 | 236.30 | 0.28% | 42,041 |
| Jul 17, 2026 | 239.25 | 239.25 | 233.45 | 235.65 | 235.65 | -1.03% | 99,749 |
| Jul 16, 2026 | 238.75 | 246.50 | 236.00 | 238.10 | 238.10 | 0.95% | 149,642 |
| Jul 15, 2026 | 233.30 | 238.05 | 231.60 | 235.85 | 235.85 | 0.98% | 98,095 |
| Jul 14, 2026 | 239.55 | 240.50 | 232.90 | 233.55 | 233.55 | -2.53% | 177,191 |
| Jul 13, 2026 | 235.00 | 240.60 | 233.90 | 239.60 | 239.60 | 0.97% | 199,204 |
| Jul 10, 2026 | 234.50 | 238.80 | 233.55 | 237.30 | 237.30 | 1.04% | 238,022 |
| Jul 9, 2026 | 244.65 | 245.25 | 232.00 | 234.85 | 234.85 | -3.25% | 446,731 |
| Jul 8, 2026 | 248.65 | 248.65 | 241.10 | 242.75 | 242.75 | -2.47% | 183,479 |
| Jul 7, 2026 | 250.75 | 251.05 | 247.50 | 248.90 | 248.90 | -0.42% | 33,719 |
| Jul 6, 2026 | 250.90 | 253.75 | 248.85 | 249.95 | 249.95 | -1.54% | 123,460 |
| Jul 3, 2026 | 253.25 | 255.00 | 251.50 | 253.85 | 253.85 | 0.36% | 123,097 |
| Jul 2, 2026 | 249.30 | 255.00 | 249.00 | 252.95 | 252.95 | 2.91% | 94,501 |
| Jul 1, 2026 | 251.50 | 254.55 | 245.00 | 245.80 | 245.80 | -1.95% | 212,308 |
| Jun 30, 2026 | 255.20 | 258.20 | 249.45 | 250.70 | 250.70 | -1.78% | 120,792 |
| Jun 29, 2026 | 258.90 | 258.90 | 251.55 | 255.25 | 255.25 | -1.41% | 72,871 |
| Jun 25, 2026 | 261.80 | 263.40 | 257.50 | 258.90 | 258.90 | -0.12% | 62,282 |
| Jun 24, 2026 | 262.40 | 262.40 | 255.95 | 259.20 | 259.20 | -1.18% | 68,211 |
| Jun 23, 2026 | 267.10 | 267.45 | 261.15 | 262.30 | 262.30 | -1.80% | 114,079 |
| Jun 22, 2026 | 267.85 | 276.60 | 265.80 | 267.10 | 267.10 | -0.13% | 194,425 |
| Jun 19, 2026 | 267.45 | 269.00 | 260.50 | 267.45 | 267.45 | 0.26% | 86,293 |
| Jun 18, 2026 | 264.95 | 267.65 | 264.05 | 266.75 | 266.75 | 0.76% | 71,245 |
| Jun 17, 2026 | 265.75 | 268.00 | 262.60 | 264.75 | 264.75 | 0.23% | 48,771 |
| Jun 16, 2026 | 265.55 | 268.55 | 263.35 | 264.15 | 264.15 | 0.06% | 108,877 |
| Jun 15, 2026 | 269.05 | 269.70 | 262.80 | 264.00 | 264.00 | 0.71% | 316,193 |
| Jun 12, 2026 | 255.20 | 263.60 | 253.25 | 262.15 | 262.15 | 4.30% | 164,697 |